Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.975 | 3.996 | 3.956 | 3.977 | 60,744 | +0.02(+0.48%) |
Jul 30, 2013 | 3.943 | 3.966 | 3.943 | 3.958 | 51,219 | +0.03(+0.65%) |
Jul 29, 2013 | 3.917 | 3.939 | 3.917 | 3.932 | 49,680 | +0.01(+0.38%) |
Jul 26, 2013 | 3.909 | 3.939 | 3.887 | 3.917 | 109,021 | -0.01(-0.22%) |
Jul 25, 2013 | 3.909 | 3.939 | 3.896 | 3.926 | 48,553 | +0.01(+0.22%) |
Jul 24, 2013 | 3.934 | 3.943 | 3.915 | 3.917 | 64,497 | +0.01(+0.22%) |
Jul 23, 2013 | 3.926 | 3.926 | 3.909 | 3.909 | 20,105 | +0.00(+0.11%) |
Jul 22, 2013 | 3.907 | 3.911 | 3.902 | 3.904 | 21,724 | +0.00(+0.11%) |
Jul 19, 2013 | 3.883 | 3.900 | 3.883 | 3.900 | 51,153 | +0.01(+0.16%) |
Jul 18, 2013 | 3.905 | 3.911 | 3.879 | 3.894 | 37,780 | -0.00(-0.11%) |
Jul 17, 2013 | 3.890 | 3.900 | 3.890 | 3.898 | 68,378 | +0.02(+0.49%) |
Jul 16, 2013 | 3.860 | 3.879 | 3.860 | 3.879 | 22,085 | +0.01(+0.22%) |
Jul 15, 2013 | 3.858 | 3.878 | 3.858 | 3.870 | 8,703 | +0.03(+0.72%) |
Jul 12, 2013 | 3.817 | 3.846 | 3.817 | 3.843 | 21,583 | -0.01(-0.33%) |
Jul 11, 2013 | 3.815 | 3.855 | 3.815 | 3.855 | 46,780 | +0.10(+2.55%) |
Jul 10, 2013 | 3.738 | 3.770 | 3.738 | 3.760 | 53,649 | -0.02(-0.56%) |
Jul 09, 2013 | 3.764 | 3.800 | 3.740 | 3.781 | 86,025 | +0.04(+1.03%) |
Jul 08, 2013 | 3.721 | 3.768 | 3.721 | 3.742 | 85,795 | +0.07(+1.80%) |
Jul 05, 2013 | 3.710 | 3.710 | 3.651 | 3.676 | 110,306 | -0.05(-1.43%) |
Jul 03, 2013 | 3.700 | 3.730 | 3.696 | 3.730 | 44,668 | -0.00(-0.11%) |
Jul 02, 2013 | 3.728 | 3.749 | 3.721 | 3.734 | 90,243 | -0.03(-0.68%) |
Jul 01, 2013 | 3.768 | 3.772 | 3.755 | 3.760 | 16,422 | +0.01(+0.23%) |
Jun 28, 2013 | 3.706 | 3.753 | 3.704 | 3.751 | 346,958 | +0.04(+1.03%) |
Jun 27, 2013 | 3.710 | 3.734 | 3.710 | 3.713 | 16,244 | +0.01(+0.35%) |
Jun 26, 2013 | 3.679 | 3.700 | 3.679 | 3.700 | 278,382 | +0.05(+1.40%) |
Jun 25, 2013 | 3.651 | 3.651 | 3.615 | 3.649 | 34,928 | +0.03(+0.71%) |
Jun 24, 2013 | 3.638 | 3.638 | 3.623 | 3.623 | 232,113 | -0.11(-2.97%) |
Jun 21, 2013 | 3.791 | 3.791 | 3.719 | 3.734 | 114,567 | -0.04(-1.13%) |
Jun 20, 2013 | 3.785 | 3.802 | 3.762 | 3.777 | 239,428 | -0.07(-1.80%) |
Jun 19, 2013 | 3.926 | 3.926 | 3.843 | 3.846 | 85,926 | -0.08(-2.14%) |
Jun 18, 2013 | 3.890 | 3.934 | 3.890 | 3.930 | 54,968 | +0.03(+0.65%) |
Jun 17, 2013 | 3.885 | 3.907 | 3.879 | 3.904 | 30,709 | +0.07(+1.95%) |
Jun 14, 2013 | 3.843 | 3.845 | 3.830 | 3.830 | 47,362 | -0.03(-0.78%) |
Jun 13, 2013 | 3.815 | 3.860 | 3.796 | 3.860 | 76,903 | +0.05(+1.23%) |
Jun 12, 2013 | 3.843 | 3.850 | 3.813 | 3.813 | 56,492 | -0.00(-0.06%) |
Jun 11, 2013 | 3.813 | 3.834 | 3.813 | 3.815 | 63,235 | -0.04(-1.05%) |
Jun 10, 2013 | 3.860 | 3.868 | 3.853 | 3.855 | 74,172 | +0.02(+0.61%) |
Jun 07, 2013 | 3.798 | 3.847 | 3.794 | 3.832 | 28,429 | +0.04(+1.07%) |
Jun 06, 2013 | 3.753 | 3.799 | 3.753 | 3.791 | 62,545 | +0.05(+1.25%) |
Jun 05, 2013 | 3.791 | 3.791 | 3.732 | 3.745 | 66,707 | -0.07(-1.78%) |
Jun 04, 2013 | 3.817 | 3.817 | 3.806 | 3.813 | 42,088 | -0.01(-0.39%) |
Jun 03, 2013 | 3.813 | 3.828 | 3.804 | 3.828 | 17,586 | +0.03(+0.67%) |
May 31, 2013 | 3.800 | 3.830 | 3.798 | 3.802 | 60,293 | -0.03(-0.89%) |
May 30, 2013 | 3.817 | 3.843 | 3.817 | 3.836 | 73,281 | +0.04(+1.18%) |
May 29, 2013 | 3.800 | 3.804 | 3.787 | 3.791 | 45,635 | -0.01(-0.17%) |
May 28, 2013 | 3.840 | 3.843 | 3.798 | 3.798 | 110,241 | +0.03(+0.79%) |
May 24, 2013 | 3.772 | 3.777 | 3.766 | 3.768 | 62,902 | -0.03(-0.79%) |
May 23, 2013 | 3.781 | 3.807 | 3.768 | 3.798 | 55,512 | -0.02(-0.61%) |
May 22, 2013 | 3.830 | 3.872 | 3.817 | 3.821 | 71,263 | -0.01(-0.17%) |
May 21, 2013 | 3.830 | 3.832 | 3.826 | 3.828 | 35,369 | -0.01(-0.22%) |
May 20, 2013 | 3.796 | 3.836 | 3.796 | 3.836 | 170,027 | +0.03(+0.66%) |
May 17, 2013 | 3.783 | 3.815 | 3.783 | 3.811 | 29,264 | +0.03(+0.74%) |
May 16, 2013 | 3.783 | 3.802 | 3.783 | 3.783 | 39,043 | +0.00(+0.00%) |
May 15, 2013 | 3.738 | 3.787 | 3.738 | 3.783 | 192,460 | -0.01(-0.22%) |
May 13, 2013 | 3.794 | 3.800 | 3.785 | 3.791 | 32,314 | -0.01(-0.17%) |
May 10, 2013 | 3.809 | 3.809 | 3.794 | 3.798 | 86,902 | +0.01(+0.17%) |
May 09, 2013 | 3.809 | 3.812 | 3.791 | 3.791 | 37,077 | -0.02(-0.45%) |
May 08, 2013 | 3.794 | 3.813 | 3.770 | 3.809 | 32,483 | +0.04(+0.96%) |
May 07, 2013 | 3.757 | 3.774 | 3.757 | 3.772 | 52,758 | +0.04(+0.97%) |
May 06, 2013 | 3.742 | 3.747 | 3.736 | 3.736 | 23,272 | -0.00(-0.11%) |
May 03, 2013 | 3.730 | 3.749 | 3.715 | 3.740 | 186,431 | +0.03(+0.69%) |
May 02, 2013 | 3.708 | 3.715 | 3.704 | 3.715 | 36,068 | +0.02(+0.63%) |